| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2017 | CNY | 18.72 | 19.1 | 18.7 | 19.06 | 19.06 | +0.35 (+1.87%) | 5,732,671 |
| 27 Oct 2017 | CNY | 18.5 | 18.72 | 18.37 | 18.71 | 18.71 | +0.15 (+0.81%) | 4,002,059 |
| 26 Oct 2017 | CNY | 18.5 | 18.6 | 18.39 | 18.56 | 18.56 | +0.11 (+0.60%) | 2,446,869 |
| 25 Oct 2017 | CNY | 18.57 | 18.63 | 18.4 | 18.45 | 18.45 | 0.0 (0.0%) | 2,222,500 |
| 24 Oct 2017 | CNY | 18.65 | 18.78 | 18.41 | 18.45 | 18.45 | 0.0 (0.0%) | 4,766,948 |
| 23 Oct 2017 | CNY | 18.25 | 18.56 | 18.1 | 18.45 | 18.45 | +0.2 (+1.10%) | 2,606,350 |
| 20 Oct 2017 | CNY | 17.49 | 18.33 | 17.4 | 18.25 | 18.25 | +0.85 (+4.89%) | 4,320,066 |
| 19 Oct 2017 | CNY | 17.01 | 17.61 | 17.01 | 17.4 | 17.4 | +0.23 (+1.34%) | 2,910,200 |
| 18 Oct 2017 | CNY | 17.58 | 17.58 | 17.03 | 17.17 | 17.17 | -0.21 (-1.21%) | 2,134,960 |
| 17 Oct 2017 | CNY | 17.97 | 17.97 | 17.35 | 17.38 | 17.38 | +0.05 (+0.29%) | 1,868,672 |
| 16 Oct 2017 | CNY | 17.7 | 17.8 | 17.32 | 17.33 | 17.33 | -0.49 (-2.75%) | 3,574,060 |
| 13 Oct 2017 | CNY | 17.77 | 18.05 | 17.69 | 17.82 | 17.82 | +0.12 (+0.68%) | 3,879,566 |
| 12 Oct 2017 | CNY | 17.9 | 17.9 | 17.03 | 17.7 | 17.7 | -0.22 (-1.23%) | 7,910,137 |
| 11 Oct 2017 | CNY | 18.75 | 18.75 | 17.79 | 17.92 | 17.92 | -0.48 (-2.61%) | 5,050,400 |
| 10 Oct 2017 | CNY | 18.35 | 18.6 | 18.25 | 18.4 | 18.4 | 0.0 (0.0%) | 3,167,785 |
| 9 Oct 2017 | CNY | 18.68 | 18.87 | 17 | 18.4 | 18.4 | +0.18 (+0.99%) | 5,492,048 |
| 29 Sep 2017 | CNY | 18.18 | 18.3 | 18.06 | 18.22 | 18.22 | +0.13 (+0.72%) | 3,577,320 |
| 28 Sep 2017 | CNY | 17.8 | 18.19 | 17.63 | 18.09 | 18.09 | +0.29 (+1.63%) | 4,298,696 |
| 27 Sep 2017 | CNY | 17.68 | 17.8 | 17.54 | 17.8 | 17.8 | +0.22 (+1.25%) | 4,862,266 |
| 26 Sep 2017 | CNY | 17.46 | 17.88 | 17.46 | 17.58 | 17.58 | 0.0 (0.0%) | 4,294,384 |
| 25 Sep 2017 | CNY | 17.6 | 17.83 | 17.3 | 17.58 | 17.58 | -0.03 (-0.17%) | 4,471,523 |
| 22 Sep 2017 | CNY | 17.41 | 17.86 | 17.41 | 17.61 | 17.61 | +0.1 (+0.57%) | 5,290,450 |
| 21 Sep 2017 | CNY | 17.61 | 17.9 | 17.2 | 17.51 | 17.51 | -0.27 (-1.52%) | 10,021,389 |
| 20 Sep 2017 | CNY | 17 | 17.83 | 16.9 | 17.78 | 17.78 | +0.8 (+4.71%) | 11,060,952 |
| 19 Sep 2017 | CNY | 16.82 | 17.2 | 16.78 | 16.98 | 16.98 | +0.25 (+1.49%) | 7,892,688 |
| 18 Sep 2017 | CNY | 16.38 | 16.75 | 16.25 | 16.73 | 16.73 | +0.33 (+2.01%) | 6,901,256 |
| 15 Sep 2017 | CNY | 16.25 | 16.43 | 16.15 | 16.4 | 16.4 | +0.14 (+0.86%) | 4,770,619 |
| 14 Sep 2017 | CNY | 15.88 | 16.32 | 15.79 | 16.26 | 16.26 | +0.32 (+2.01%) | 6,303,017 |
| 13 Sep 2017 | CNY | 15.8 | 16.04 | 15.72 | 15.94 | 15.94 | +0.26 (+1.66%) | 3,864,827 |
| 12 Sep 2017 | CNY | 15.65 | 15.89 | 15.54 | 15.68 | 15.68 | -0.02 (-0.13%) | 3,313,100 |
